주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
15/09/2026 30,950 -0.35 (-1.12%) 13,900 422.83 0 0 31,300 33,450 29,150
14/09/2026 31,300 0 (0%) 0 0 0 0 31,300 33,450 29,150
11/09/2026 31,300 -0.1 (-0.32%) 900 27.59 0 0 31,400 33,550 29,250
10/09/2026 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
09/09/2026 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
08/09/2026 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
07/09/2026 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
04/09/2026 31,400 0.05 (0.16%) 500 15.53 0 0 31,350 33,500 29,200
03/09/2026 31,350 0.05 (0.16%) 200 6.28 0 0 31,300 33,450 29,150
28/08/2026 31,300 0 (0%) 100 3.13 0 0 31,300 33,450 29,150
27/08/2026 31,300 0 (0%) 5,600 167.8 0 0 31,300 33,450 29,150
26/08/2026 31,300 0 (0%) 100 3.13 0 0 31,300 33,450 29,150
25/08/2026 31,300 -0.1 (-0.32%) 200 6.26 0 0 31,400 33,550 29,250
24/08/2026 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
21/08/2026 31,400 0 (0%) 100 3.14 0 0 31,400 33,550 29,250
20/08/2026 31,400 0.3 (0.96%) 4,200 128.48 0 0 31,100 33,250 28,950
19/08/2026 31,100 -0.9 (-2.81%) 1,000 31.1 0 0 32,000 34,200 29,800
18/08/2026 32,000 1 (3.23%) 100 3.2 0 0 31,000 33,150 28,850
17/08/2026 31,000 -0.7 (-2.21%) 900 27.9 0 0 31,700 33,900 29,500
14/08/2026 31,700 -0.15 (-0.47%) 200 6.34 0 0 31,850 34,050 29,650
13/08/2026 31,850 0 (0%) 400 12.73 0 0 31,850 34,050 29,650
12/08/2026 31,850 0.85 (2.74%) 200 6.29 0 0 31,000 33,150 28,850
11/08/2026 31,000 -0.85 (-2.67%) 600 18.6 0 0 31,850 34,050 29,650
10/08/2026 31,850 -0.05 (-0.16%) 2,100 64.03 0 0 31,900 34,100 29,700
07/08/2026 31,900 1.2 (3.91%) 3,800 116.21 0 0 30,700 32,800 28,600
06/08/2026 30,700 -1.25 (-3.91%) 300 9.21 0 0 31,950 34,150 29,750
05/08/2026 31,950 0.35 (1.11%) 200 6.36 0 0 31,600 33,800 29,400
04/08/2026 31,600 -0.15 (-0.47%) 1,000 31.08 0 0 31,750 33,950 29,550
03/08/2026 31,750 0 (0%) 100 3.18 0 0 31,750 33,950 29,550
31/07/2026 31,750 0 (0%) 100 3.18 0 0 31,750 33,950 29,550
30/07/2026 31,750 0 (0%) 100 3.18 0 0 31,750 33,950 29,550
29/07/2026 31,750 -0.15 (-0.47%) 1,000 30.67 0 0 31,900 34,100 29,700
28/07/2026 31,900 1.3 (4.25%) 100 3.19 0 0 30,600 32,700 28,500
27/07/2026 30,600 -1.3 (-4.08%) 2,100 64.11 0 0 31,900 34,100 29,700
24/07/2026 31,900 0.1 (0.31%) 300 9.49 0 0 31,800 34,000 29,600
23/07/2026 31,800 -0.1 (-0.31%) 100 3.18 0 0 31,900 34,100 29,700
22/07/2026 31,900 1.3 (4.25%) 1,100 33.79 0 0 30,600 32,700 28,500
21/07/2026 30,600 -1.3 (-4.08%) 1,200 36.87 0 0 31,900 34,100 29,700
20/07/2026 31,900 0 (0%) 400 12.43 0 0 31,900 34,100 29,700
17/07/2026 31,900 0 (0%) 100 3.19 0 0 31,900 34,100 29,700
16/07/2026 31,900 0 (0%) 0 0 0 0 31,900 34,100 29,700
15/07/2026 31,900 0 (0%) 0 0 0 0 31,900 34,100 29,700
14/07/2026 31,900 -0.5 (-1.54%) 500 15.69 0 0 32,400 34,650 30,150
13/07/2026 32,400 -0.6 (-1.82%) 4,700 145.51 0 0 33,000 35,300 30,700
10/07/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
09/07/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
08/07/2026 33,000 1 (3.13%) 700 22.06 0 0 32,000 34,200 29,800
07/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
06/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
03/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
02/07/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
01/07/2026 32,000 0.75 (2.4%) 2,800 86.83 0 0 31,250 33,400 29,100
30/06/2026 31,250 -1.05 (-3.25%) 1,500 45.84 0 0 32,300 34,550 30,050
29/06/2026 32,300 -0.15 (-0.46%) 1,100 33.73 0 0 32,450 34,700 30,200
26/06/2026 32,450 -0.05 (-0.15%) 5,700 172.93 0 0 32,500 34,750 30,250
25/06/2026 32,500 1.6 (5.18%) 5,300 164.35 0 0 30,900 33,050 28,750
24/06/2026 30,900 -0.6 (-1.9%) 500 15.45 0 0 31,500 33,700 29,300
23/06/2026 31,500 1.25 (4.13%) 1,700 52.89 0 0 30,250 32,350 28,150
22/06/2026 31,650 0 (0%) 2,600 81.42 0 0 31,650 33,850 29,450
19/06/2026 31,650 0.25 (0.8%) 500 15.83 0 0 31,400 33,550 29,250
18/06/2026 31,400 -0.25 (-0.79%) 2,800 88.57 0 0 31,650 33,850 29,450
17/06/2026 31,650 -0.05 (-0.16%) 1,800 56.44 0 0 31,700 33,900 29,500
16/06/2026 31,700 0 (0%) 100 3.17 0 0 31,700 33,900 29,500
15/06/2026 31,700 0 (0%) 200 6.34 0 0 31,700 33,900 29,500
12/06/2026 31,700 0 (0%) 300 9.36 0 0 31,700 33,900 29,500
11/06/2026 31,700 0 (0%) 0 0 0 0 31,700 33,900 29,500
10/06/2026 31,700 0 (0%) 0 0 0 0 31,700 33,900 29,500
09/06/2026 31,700 0 (0%) 0 0 0 0 31,700 33,900 29,500
08/06/2026 31,700 0 (0%) 600 19.02 0 0 31,700 33,900 29,500
05/06/2026 31,700 0 (0%) 0 0 0 0 31,700 33,900 29,500
04/06/2026 31,700 0 (0%) 900 27.89 0 0 31,700 33,900 29,500
03/06/2026 31,700 0 (0%) 0 0 0 0 31,700 33,900 29,500
02/06/2026 31,700 -0.1 (-0.31%) 1,000 31.7 0 0 31,800 34,000 29,600
01/06/2026 31,800 0 (0%) 0 0 0 0 31,800 34,000 29,600
29/05/2026 31,800 0 (0%) 100 3.18 0 0 31,800 34,000 29,600
28/05/2026 31,800 0.8 (2.58%) 1,900 59.22 0 0 31,000 33,150 28,850
27/05/2026 31,000 -1 (-3.13%) 300 9.3 0 0 32,000 34,200 29,800
26/05/2026 32,000 0 (0%) 200 6.28 0 0 32,000 34,200 29,800
25/05/2026 32,000 -0.3 (-0.93%) 600 18.64 0 0 32,300 34,550 30,050
22/05/2026 32,300 0 (0%) 0 0 0 0 32,300 34,550 30,050
21/05/2026 32,300 0 (0%) 0 0 0 0 32,300 34,550 30,050
20/05/2026 32,300 0.2 (0.62%) 600 19.38 0 0 32,100 34,300 29,900
19/05/2026 32,100 -0.25 (-0.77%) 1,000 32.1 0 0 32,350 34,600 30,100
18/05/2026 32,350 -0.15 (-0.46%) 300 9.54 0 0 32,500 34,750 30,250
15/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
14/05/2026 32,500 0.1 (0.31%) 800 25.34 0 0 32,400 34,650 30,150
13/05/2026 32,400 -1.4 (-4.14%) 1,300 41.4 0 0 33,800 36,150 31,450
12/05/2026 33,800 0 (0%) 0 0 0 0 33,800 36,150 31,450
11/05/2026 33,800 1.3 (4%) 200 6.76 0 0 32,500 34,750 30,250
08/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
07/05/2026 32,500 -0.4 (-1.22%) 3,100 98.78 0 0 32,900 35,200 30,600
06/05/2026 32,900 0.3 (0.92%) 2,100 67.51 0 0 32,600 34,850 30,350
05/05/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
04/05/2026 32,600 -0.4 (-1.21%) 100 3.26 0 0 33,000 35,300 30,700
29/04/2026 33,000 0 (0%) 500 16.5 0 0 33,000 35,300 30,700
28/04/2026 33,000 0.3 (0.92%) 2,800 89.09 0 0 32,700 34,950 30,450
24/04/2026 32,700 -0.3 (-0.91%) 600 18.87 0 0 33,000 35,300 30,700
23/04/2026 33,000 0.15 (0.46%) 3,000 96.19 0 0 32,850 35,100 30,600
22/04/2026 32,850 -0.15 (-0.45%) 3,800 123.14 0 0 33,000 35,300 30,700
21/04/2026 33,000 0.5 (1.54%) 1,500 48.24 0 0 32,500 34,750 30,250
20/04/2026 32,500 0 (0%) 3,500 115.93 0 0 32,500 34,750 30,250
17/04/2026 32,500 -0.05 (-0.15%) 100 3.25 0 0 32,550 34,800 30,300
16/04/2026 32,550 0 (0%) 0 0 0 0 32,550 34,800 30,300
15/04/2026 32,550 0 (0%) 0 0 0 0 32,550 34,800 30,300
14/04/2026 32,550 0 (0%) 0 0 0 0 32,550 34,800 30,300
13/04/2026 32,550 -0.15 (-0.46%) 200 6.37 0 0 32,700 34,950 30,450
10/04/2026 32,700 0 (0%) 0 0 0 0 32,700 34,950 30,450
09/04/2026 32,700 0.7 (2.19%) 2,900 91.12 0 0 32,000 34,200 29,800
08/04/2026 32,000 0 (0%) 200 6.4 0 0 32,000 34,200 29,800
07/04/2026 32,000 1.1 (3.56%) 900 28.03 0 0 30,900 33,050 28,750
06/04/2026 30,900 -1.5 (-4.63%) 100 3.09 0 0 32,400 34,650 30,150
03/04/2026 32,400 0 (0%) 0 0 0 0 32,400 34,650 30,150
02/04/2026 32,400 0.5 (1.57%) 400 12.78 0 0 31,900 34,100 29,700
01/04/2026 31,900 -0.55 (-1.69%) 1,200 38.89 0 0 32,450 34,700 30,200
31/03/2026 32,450 -0.05 (-0.15%) 2,600 79.62 0 0 32,500 34,750 30,250
30/03/2026 32,500 -0.15 (-0.46%) 100 3.25 0 0 32,650 34,900 30,400
27/03/2026 32,650 -0.15 (-0.46%) 400 13.02 0 0 32,800 35,050 30,550
26/03/2026 32,800 0 (0%) 0 0 0 0 32,800 35,050 30,550
25/03/2026 32,800 0 (0%) 0 0 0 0 32,800 35,050 30,550
24/03/2026 32,800 0.8 (2.5%) 200 6.35 0 0 32,000 34,200 29,800
23/03/2026 32,000 -0.55 (-1.69%) 2,100 64.45 0 0 32,550 34,800 30,300
20/03/2026 32,550 -0.15 (-0.46%) 1,100 33.81 0 0 32,700 34,950 30,450
19/03/2026 32,700 -0.05 (-0.15%) 7,100 221.97 0 0 32,750 35,000 30,500
18/03/2026 32,750 0 (0%) 0 0 0 0 32,750 35,000 30,500
17/03/2026 32,750 0 (0%) 300 9.82 0 0 32,750 35,000 30,500
16/03/2026 32,750 0 (0%) 0 0 0 0 32,750 35,000 30,500

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
빠른 연결